Market data

Select a section

TotalEnergies SE

(TTE)
Sector: Oil, Gas and Coal
€57.60
€-0.45 -0.78
Last updated: 17:17:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 €54.50 €58.08 €57.47 €57.60 251,733
16/01/2025 €54.50 €58.30 €54.30 €56.05 532,827
15/01/2025 €53.20 €56.36 €55.52 €56.05 373,206
14/01/2025 €53.20 €55.93 €55.10 €55.45 204,390
13/01/2025 €53.20 €58.40 €53.20 €55.95 1,381,562
10/01/2025 €57.90 €56.44 €55.10 €55.30 264,086
09/01/2025 €57.90 €55.44 €54.83 €55.35 4,643,555
08/01/2025 €57.90 €57.90 €54.50 €55.00 475,389
07/01/2025 €51.10 €55.20 €54.27 €55.10 288,604
06/01/2025 €51.10 €54.71 €53.77 €54.65 635,611
03/01/2025 €51.10 €54.38 €53.60 €54.15 16,438,483
02/01/2025 €51.10 €53.79 €51.10 €51.10 373,871
01/01/2025 €55.10 €55.10 €50.60 €53.25 73,748
31/12/2024 €55.10 €55.10 €50.60 €53.25 73,748
30/12/2024 €55.20 €55.20 €52.30 €52.65 246,770
27/12/2024 €54.70 €55.00 €52.10 €52.65 131,099
26/12/2024 €54.70 €54.70 €51.92 €54.70 6,824,983
25/12/2024 €54.70 €54.70 €51.92 €54.70 6,824,983
24/12/2024 €54.70 €54.70 €51.92 €54.70 6,824,983
23/12/2024 €54.00 €54.30 €51.61 €54.30 8,232,554
20/12/2024 €53.80 €54.30 €48.90 €54.30 1,057,520
19/12/2024 €54.30 €54.40 €51.77 €54.30 57,285,422
18/12/2024 €54.30 €52.20 €49.50 €52.15 1,093,965
17/12/2024 €54.30 €54.30 €50.89 €51.55 1,249,203
16/12/2024 €54.00 €53.69 €52.17 €52.35 391,354
13/12/2024 €54.00 €54.00 €53.11 €53.35 1,140,974
12/12/2024 €52.40 €54.07 €53.30 €53.35 1,397,180
11/12/2024 €52.40 €54.33 €53.30 €53.65 218,078
10/12/2024 €52.40 €54.96 €54.31 €54.35 263,799
09/12/2024 €52.40 €55.31 €52.40 €52.40 1,515,175
06/12/2024 €51.60 €54.85 €53.93 €54.15 1,075,910
05/12/2024 €51.60 €54.96 €51.60 €51.60 908,634
04/12/2024 €54.40 €54.40 €53.70 €53.85 3,409,681
03/12/2024 €54.40 €54.69 €53.90 €54.05 1,155,177
02/12/2024 €54.40 €54.75 €53.68 €53.75 1,303,695
29/11/2024 €52.30 €54.97 €52.30 €54.30 528,602
28/11/2024 €56.50 €54.35 €53.90 €54.30 320,192
27/11/2024 €56.50 €56.70 €53.70 €56.70 739,221
26/11/2024 €52.70 €55.73 €52.40 €52.40 2,803,499
25/11/2024 €59.70 €57.38 €55.88 €56.15 351,749
22/11/2024 €59.70 €59.70 €56.52 €58.55 454,366
21/11/2024 €60.30 €58.55 €56.84 €58.55 343,010
20/11/2024 €60.30 €60.30 €57.28 €58.50 11,660,460
19/11/2024 €57.00 €58.26 €56.97 €57.00 543,926
18/11/2024 €59.60 €58.45 €57.48 €58.45 1,152,419
15/11/2024 €59.60 €58.70 €56.70 €59.60 969,616
14/11/2024 €59.60 €59.60 €54.60 €59.60 636,584
13/11/2024 €57.30 €56.26 €55.22 €55.75 686,158
12/11/2024 €57.30 €57.11 €55.45 €55.65 2,138,204
11/11/2024 €57.30 €57.46 €57.04 €57.20 1,546,368
08/11/2024 €57.30 €57.94 €56.72 €56.90 201,289
07/11/2024 €57.30 €58.17 €57.74 €57.90 1,203,467
06/11/2024 €57.30 €58.82 €56.94 €57.45 1,973,063
05/11/2024 €60.20 €58.36 €57.75 €58.25 3,654,821
04/11/2024 €60.20 €58.44 €57.92 €58.05 156,095
01/11/2024 €60.20 €58.70 €57.50 €58.10 456,495
31/10/2024 €60.20 €60.20 €57.20 €57.50 431,119
30/10/2024 €59.50 €62.00 €58.94 €62.00 1,371,041
29/10/2024 €59.00 €60.39 €59.36 €59.40 328,484
28/10/2024 €59.00 €59.73 €51.42 €59.65 1,930,756
25/10/2024 €59.00 €60.45 €59.76 €60.40 88,078
24/10/2024 €59.00 €60.98 €59.89 €60.10 4,344,076
23/10/2024 €59.00 €60.43 €59.81 €60.10 3,687,822
22/10/2024 €59.00 €62.80 €57.30 €60.10 234,839
21/10/2024 €59.00 €60.38 €59.00 €59.95 455,002
18/10/2024 €60.40 €60.55 €58.50 €60.55 186,081
17/10/2024 €59.70 €61.40 €59.40 €61.40 449,842
16/10/2024 €59.50 €60.45 €59.41 €60.45 458,391
15/10/2024 €59.50 €60.56 €59.30 €59.65 762,232
14/10/2024 €59.50 €62.75 €62.05 €62.05 3,569,382
11/10/2024 €59.50 €62.62 €59.50 €59.50 1,737,536
10/10/2024 €59.40 €62.68 €62.03 €62.50 8,186,922
09/10/2024 €59.40 €62.12 €61.55 €62.05 170,488
08/10/2024 €59.40 €63.28 €61.30 €61.30 1,257,096
07/10/2024 €59.40 €63.48 €62.36 €63.10 2,758,883
04/10/2024 €59.40 €63.04 €59.40 €62.80 797,663
03/10/2024 €60.90 €61.74 €60.64 €61.70 3,052,713
02/10/2024 €60.90 €61.47 €60.16 €60.75 619,345
01/10/2024 €60.90 €61.20 €57.84 €59.45 1,071,248
30/09/2024 €55.70 €59.63 €55.70 €58.50 329,640
27/09/2024 €62.30 €62.30 €56.60 €59.25 8,849,533
26/09/2024 €59.00 €59.60 €58.27 €58.80 17,182,342
25/09/2024 €59.00 €61.54 €60.11 €60.55 1,771,777
24/09/2024 €59.00 €63.18 €62.04 €62.80 187,843
23/09/2024 €59.00 €62.84 €61.86 €62.25 1,377,338
20/09/2024 €59.00 €62.65 €59.00 €62.10 3,195,512
19/09/2024 €58.20 €62.75 €61.98 €62.60 5,398,105
18/09/2024 €58.20 €61.62 €61.03 €61.40 733,529
17/09/2024 €58.20 €61.74 €61.26 €61.40 6,982,316
16/09/2024 €58.20 €61.29 €60.70 €61.10 8,635,785
13/09/2024 €58.20 €61.39 €60.88 €60.65 1,513,192
12/09/2024 €58.20 €61.14 €57.80 €60.15 566,327
11/09/2024 €57.50 €60.45 €59.65 €60.15 9,432,261
10/09/2024 €57.50 €61.22 €59.51 €59.85 358,376
09/09/2024 €57.50 €61.06 €57.50 €60.85 539,985
06/09/2024 €58.00 €60.65 €59.73 €59.85 423,201
05/09/2024 €58.00 €60.99 €60.07 €60.80 572,548
04/09/2024 €58.00 €61.03 €57.30 €57.30 846,499
03/09/2024 €62.60 €62.78 €60.47 €60.55 471,244
02/09/2024 €62.60 €62.59 €61.99 €62.15 110,238
30/08/2024 €62.60 €63.41 €62.08 €62.15 238,008
29/08/2024 €60.20 €62.73 €61.89 €62.70 151,096
28/08/2024 €60.20 €62.90 €62.29 €62.55 1,227,758
27/08/2024 €60.20 €63.43 €60.00 €62.75 461,052
26/08/2024 €59.20 €62.00 €59.20 €59.20 718,209
23/08/2024 €59.20 €62.00 €59.20 €59.20 718,209
22/08/2024 €59.20 €62.00 €59.20 €59.20 718,209
21/08/2024 €59.20 €62.25 €59.20 €59.20 1,488,982
20/08/2024 €65.40 €62.91 €61.97 €62.05 1,350,536
19/08/2024 €65.40 €63.03 €62.14 €62.25 295,330
16/08/2024 €65.40 €65.40 €60.30 €62.25 54,485
15/08/2024 €60.00 €62.59 €61.64 €62.40 645,407
14/08/2024 €60.00 €61.79 €61.00 €61.50 694,523
13/08/2024 €60.00 €62.00 €61.04 €61.40 965,719
12/08/2024 €60.00 €61.97 €61.39 €61.75 86,982
09/08/2024 €60.00 €61.60 €60.88 €61.40 1,302,812
08/08/2024 €60.00 €61.11 €60.32 €61.00 247,403
07/08/2024 €60.00 €61.03 €58.00 €61.00 1,443,993
06/08/2024 €56.50 €59.98 €58.20 €58.20 983,029
05/08/2024 €56.50 €59.85 €56.50 €59.40 213,781
02/08/2024 €59.00 €62.21 €61.08 €61.10 282,833
01/08/2024 €59.00 €62.90 €61.70 €61.95 247,058
31/07/2024 €59.00 €63.19 €62.33 €62.60 317,885
30/07/2024 €59.00 €62.49 €59.00 €59.00 243,352
29/07/2024 €59.90 €63.06 €61.54 €61.65 1,225,292
26/07/2024 €59.90 €62.90 €61.60 €61.55 244,300
25/07/2024 €59.90 €62.10 €60.53 €61.55 358,791
24/07/2024 €59.90 €62.50 €61.49 €61.65 1,412,214
23/07/2024 €59.90 €63.12 €59.90 €62.00 1,257,910
22/07/2024 €60.30 €63.31 €62.10 €62.10 8,488,908
19/07/2024 €60.30 €63.96 €62.45 €63.15 153,695
18/07/2024 €60.30 €63.98 €62.40 €62.40 313,051

Market data

Select a section